Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.75 | 10.90 | 9.500 | 10.75 | 90,282 | -0.35(-3.15%) |
May 30, 2018 | 11.10 | 11.15 | 10.95 | 11.10 | 42,780 | +0.10(+0.91%) |
May 29, 2018 | 11.15 | 11.15 | 10.90 | 11.00 | 74,691 | -0.20(-1.79%) |
May 25, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.25(+2.28%) | |
May 24, 2018 | 11.10 | 11.20 | 10.90 | 10.95 | 81,352 | -0.15(-1.35%) |
May 23, 2018 | 11.10 | 11.20 | 11.00 | 11.10 | 28,114 | -0.05(-0.45%) |
May 22, 2018 | 11.10 | 11.30 | 11.02 | 11.15 | 180,681 | +0.15(+1.36%) |
May 21, 2018 | 10.80 | 11.10 | 10.80 | 11.00 | 160,737 | +0.10(+0.92%) |
May 18, 2018 | 10.80 | 10.90 | 10.75 | 10.90 | 54,020 | +0.10(+0.93%) |
May 17, 2018 | 10.70 | 10.80 | 10.65 | 10.80 | 29,265 | +0.10(+0.93%) |
May 16, 2018 | 10.65 | 10.70 | 10.60 | 10.70 | 34,727 | +0.05(+0.47%) |
May 15, 2018 | 10.60 | 10.65 | 10.50 | 10.65 | 32,492 | +0.05(+0.47%) |
May 14, 2018 | 10.50 | 10.60 | 10.43 | 10.60 | 48,237 | +0.10(+0.95%) |
May 11, 2018 | 10.40 | 10.50 | 10.30 | 10.50 | 105,654 | +0.12(+1.20%) |
May 10, 2018 | 10.10 | 10.40 | 9.950 | 10.38 | 81,183 | +0.28(+2.72%) |
May 09, 2018 | 9.450 | 10.10 | 8.850 | 10.10 | 77,659 | +0.45(+4.66%) |
May 08, 2018 | 9.150 | 9.750 | 9.150 | 9.650 | 28,602 | +0.45(+4.89%) |
May 07, 2018 | 9.000 | 9.200 | 8.900 | 9.200 | 28,546 | +0.20(+2.22%) |
May 04, 2018 | 9.350 | 9.400 | 8.800 | 9.000 | 65,002 | -0.40(-4.26%) |
May 03, 2018 | 9.400 | 9.450 | 9.325 | 9.400 | 18,792 | +0.00(+0.00%) |
May 02, 2018 | 9.300 | 9.400 | 9.150 | 9.400 | 31,233 | +0.15(+1.62%) |
May 01, 2018 | 9.400 | 9.450 | 9.200 | 9.250 | 34,660 | -0.15(-1.60%) |
Apr 30, 2018 | 8.800 | 9.450 | 8.800 | 9.400 | 36,346 | +0.58(+6.52%) |
Apr 27, 2018 | 8.750 | 8.825 | 8.750 | 8.825 | 33,859 | +0.10(+1.15%) |
Apr 26, 2018 | 8.700 | 8.750 | 8.675 | 8.725 | 43,863 | +0.05(+0.58%) |
Apr 25, 2018 | 8.600 | 8.700 | 8.510 | 8.675 | 31,419 | -0.02(-0.29%) |
Apr 24, 2018 | 8.750 | 8.800 | 8.650 | 8.700 | 49,374 | +0.00(+0.00%) |
Apr 23, 2018 | 8.650 | 8.725 | 8.650 | 8.700 | 70,642 | +0.00(+0.00%) |
Apr 20, 2018 | 8.500 | 8.700 | 8.300 | 8.700 | 48,987 | +0.22(+2.65%) |
Apr 19, 2018 | 8.500 | 8.850 | 8.350 | 8.475 | 61,763 | -0.03(-0.29%) |
Apr 18, 2018 | 8.500 | 8.550 | 8.500 | 8.500 | 23,281 | +0.00(+0.00%) |
Apr 17, 2018 | 8.500 | 8.650 | 8.400 | 8.500 | 61,480 | +0.10(+1.19%) |
Apr 16, 2018 | 8.250 | 8.400 | 8.200 | 8.400 | 61,316 | +0.20(+2.44%) |
Apr 13, 2018 | 8.100 | 8.200 | 8.075 | 8.200 | 37,713 | +0.10(+1.23%) |
Apr 12, 2018 | 8.100 | 8.100 | 8.050 | 8.100 | 36,097 | +0.05(+0.62%) |
Apr 11, 2018 | 7.950 | 8.050 | 7.900 | 8.050 | 84,871 | +0.10(+1.26%) |
Apr 10, 2018 | 7.600 | 7.975 | 7.600 | 7.950 | 71,870 | +0.35(+4.61%) |
Apr 09, 2018 | 7.550 | 7.600 | 7.500 | 7.600 | 66,841 | +0.05(+0.66%) |
Apr 06, 2018 | 7.550 | 7.600 | 7.500 | 7.550 | 38,941 | +0.00(+0.00%) |
Apr 05, 2018 | 7.500 | 7.550 | 7.500 | 7.550 | 31,922 | +0.00(+0.00%) |
Apr 04, 2018 | 7.255 | 7.600 | 7.255 | 7.550 | 324,335 | +0.20(+2.72%) |
Apr 03, 2018 | 7.150 | 7.500 | 7.050 | 7.350 | 474,858 | +0.25(+3.52%) |
Apr 02, 2018 | 7.200 | 7.300 | 7.100 | 7.100 | 14,900 | -0.15(-2.07%) |
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.05(-0.68%) | |
Mar 28, 2018 | 7.400 | 7.400 | 7.250 | 7.300 | 20,530 | -0.10(-1.35%) |
Mar 27, 2018 | 7.400 | 7.400 | 7.300 | 7.400 | 21,874 | +0.00(+0.00%) |
Mar 26, 2018 | 7.400 | 7.450 | 7.334 | 7.400 | 30,474 | +0.00(+0.00%) |
Mar 23, 2018 | 7.300 | 7.400 | 7.250 | 7.400 | 17,670 | +0.05(+0.68%) |
Mar 22, 2018 | 7.400 | 7.450 | 7.350 | 7.350 | 49,772 | -0.05(-0.68%) |
Mar 21, 2018 | 7.400 | 7.400 | 7.350 | 7.400 | 26,909 | +0.00(+0.00%) |
Mar 20, 2018 | 7.400 | 7.400 | 7.300 | 7.400 | 31,677 | +0.00(+0.00%) |
Mar 19, 2018 | 7.350 | 7.400 | 7.350 | 7.400 | 26,004 | +0.10(+1.37%) |
Mar 16, 2018 | 7.250 | 7.300 | 7.200 | 7.300 | 37,440 | +0.05(+0.69%) |
Mar 15, 2018 | 7.250 | 7.250 | 7.150 | 7.250 | 14,817 | +0.05(+0.69%) |
Mar 14, 2018 | 7.100 | 7.200 | 7.100 | 7.200 | 24,127 | +0.05(+0.70%) |
Mar 13, 2018 | 7.250 | 7.300 | 7.100 | 7.150 | 14,774 | +0.00(+0.00%) |
Mar 12, 2018 | 7.050 | 7.250 | 7.050 | 7.150 | 19,939 | +0.05(+0.70%) |
Mar 09, 2018 | 7.025 | 7.100 | 7.000 | 7.100 | 7,555 | +0.00(+0.00%) |
Mar 08, 2018 | 7.150 | 7.200 | 7.071 | 7.100 | 10,969 | -0.05(-0.70%) |
Mar 07, 2018 | 7.100 | 7.200 | 7.050 | 7.150 | 20,823 | +0.15(+2.14%) |
Mar 06, 2018 | 6.900 | 7.200 | 6.850 | 7.000 | 29,609 | +0.15(+2.19%) |
Mar 05, 2018 | 7.050 | 7.050 | 6.800 | 6.850 | 28,192 | -0.20(-2.84%) |
Mar 02, 2018 | 7.100 | 7.100 | 6.905 | 7.050 | 10,504 | -0.10(-1.40%) |